Fujian SBS Zipper Science Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.670	6.890	6.670	6.730	6.421	5,617,800
2023-10-27	6.580	6.890	6.520	6.720	6.412	6,980,132
2023-10-26	6.510	6.580	6.440	6.580	6.278	4,170,300
2023-10-25	6.420	6.520	6.380	6.500	6.202	3,982,765
2023-10-24	5.980	6.500	5.980	6.420	6.126	4,910,400
2023-10-23	6.160	6.210	5.970	6.010	5.734	2,948,300
2023-10-20	6.190	6.270	6.120	6.160	5.878	2,281,200
2023-10-19	6.280	6.380	6.100	6.210	5.925	2,847,900
2023-10-18	6.450	6.480	6.270	6.330	6.040	3,227,700
2023-10-17	6.330	6.560	6.210	6.450	6.154	4,655,302
2023-10-16	6.210	6.330	6.150	6.310	6.021	2,328,902
2023-10-13	6.280	6.320	6.120	6.180	5.897	2,260,075
2023-10-12	6.300	6.350	6.240	6.330	6.040	1,994,700
2023-10-11	6.340	6.360	6.250	6.290	6.002	2,360,701
2023-10-10	6.350	6.400	6.280	6.330	6.040	2,621,000
2023-10-09	6.450	6.520	6.310	6.340	6.049	3,213,400
2023-09-28	6.310	6.520	6.280	6.440	6.145	3,613,800
2023-09-27	6.340	6.350	6.210	6.280	5.992	2,346,700
2023-09-26	6.430	6.440	6.310	6.340	6.049	2,132,500
2023-09-25	6.420	6.550	6.390	6.430	6.135	2,525,702
2023-09-22	6.470	6.500	6.390	6.480	6.183	2,266,500
2023-09-21	6.520	6.580	6.400	6.440	6.145	3,076,502
2023-09-20	6.510	6.620	6.480	6.530	6.231	4,013,500
2023-09-19	6.570	6.590	6.490	6.510	6.212	2,809,325
2023-09-18	6.420	6.590	6.330	6.570	6.269	4,274,400
2023-09-15	6.300	6.470	6.280	6.420	6.126	3,274,500
2023-09-14	6.300	6.360	6.260	6.310	6.021	2,703,100
2023-09-13	6.400	6.440	6.290	6.330	6.040	2,022,500
2023-09-12	6.380	6.430	6.310	6.330	6.040	1,775,000
2023-09-11	6.340	6.440	6.310	6.410	6.116	2,270,500
2023-09-08	6.320	6.370	6.290	6.310	6.021	2,056,800
2023-09-07	6.380	6.400	6.280	6.300	6.011	1,825,300
2023-09-06	6.420	6.440	6.340	6.380	6.088	1,818,757
2023-09-05	6.470	6.480	6.300	6.410	6.116	2,306,157
2023-09-04	6.460	6.500	6.370	6.450	6.154	2,218,402
2023-09-01	6.430	6.460	6.290	6.460	6.164	3,270,012
2023-08-31	6.440	6.530	6.300	6.400	6.107	3,427,800
2023-08-30	6.330	6.480	6.300	6.440	6.145	5,199,457
2023-08-29	6.010	6.370	6.010	6.330	6.040	6,116,000
2023-08-28	6.180	6.200	6.010	6.030	5.754	2,757,357
2023-08-25	5.970	6.060	5.850	5.910	5.639	2,100,100
2023-08-24	6.040	6.090	5.910	5.940	5.668	1,949,600
2023-08-23	6.140	6.140	5.970	6.060	5.782	2,056,800
2023-08-22	6.240	6.280	6.060	6.120	5.839	2,435,900
2023-08-21	6.240	6.330	6.190	6.240	5.954	2,780,900
2023-08-18	6.340	6.350	6.190	6.220	5.935	2,748,100
2023-08-17	6.230	6.320	6.130	6.310	6.021	2,947,200
2023-08-16	6.180	6.290	6.100	6.230	5.944	2,901,600
2023-08-15	6.090	6.190	6.040	6.180	5.897	2,996,100
2023-08-14	6.010	6.100	5.910	6.100	5.820	2,519,300
2023-08-11	6.120	6.120	5.980	5.990	5.715	1,529,402
2023-08-10	6.100	6.120	6.040	6.110	5.830	1,405,900
2023-08-09	6.120	6.120	6.030	6.050	5.773	1,981,700
2023-08-08	6.120	6.120	6.030	6.100	5.820	1,630,200
2023-08-07	6.130	6.140	6.060	6.110	5.830	1,630,500
2023-08-04	6.230	6.270	6.100	6.120	5.839	2,767,600
2023-08-03	6.330	6.330	6.200	6.230	5.944	1,940,200
2023-08-02	6.270	6.330	6.240	6.330	6.040	2,741,200
2023-08-01	6.300	6.380	6.250	6.290	6.002	3,226,500
2023-07-31	6.280	6.330	6.210	6.330	6.040	3,809,200

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.1000 CNY
2025-07-01	0.1000 CNY
2024-07-05	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.